Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.035
+0.035 (3.50%)
At close: Dec 5, 2025, 4:00 PM EST
1.080
+0.045 (4.39%)
After-hours: Dec 5, 2025, 7:47 PM EST
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | 3.50% | 84,043 |
| Dec 4, 2025 | 0.97 | 1.09 | 0.94 | 1.00 | 1.00 | 4.90% | 163,967 |
| Dec 3, 2025 | 0.92 | 1.00 | 0.90 | 0.95 | 0.95 | 0.72% | 107,247 |
| Dec 2, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | -0.99% | 30,284 |
| Dec 1, 2025 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | 0.15% | 35,489 |
| Nov 28, 2025 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 2.36% | 46,447 |
| Nov 26, 2025 | 0.84 | 0.95 | 0.84 | 0.93 | 0.93 | 11.14% | 130,375 |
| Nov 25, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.33% | 66,291 |
| Nov 24, 2025 | 0.86 | 0.88 | 0.83 | 0.85 | 0.85 | -0.44% | 88,806 |
| Nov 21, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 0.49% | 59,975 |
| Nov 20, 2025 | 0.87 | 0.91 | 0.83 | 0.85 | 0.85 | -0.45% | 226,199 |
| Nov 19, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -0.72% | 120,588 |
| Nov 18, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -2.59% | 60,094 |
| Nov 17, 2025 | 0.90 | 0.95 | 0.88 | 0.88 | 0.88 | -1.81% | 117,000 |
| Nov 14, 2025 | 0.89 | 0.96 | 0.84 | 0.90 | 0.90 | -1.43% | 171,761 |
| Nov 13, 2025 | 0.98 | 1.02 | 0.91 | 0.91 | 0.91 | -7.11% | 215,545 |
| Nov 12, 2025 | 1.01 | 1.08 | 0.97 | 0.98 | 0.98 | -1.77% | 156,234 |
| Nov 11, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -3.88% | 96,467 |
| Nov 10, 2025 | 0.99 | 1.09 | 0.99 | 1.04 | 1.04 | 6.06% | 195,091 |
| Nov 7, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -2.91% | 70,011 |
| Nov 6, 2025 | 1.08 | 1.08 | 0.96 | 1.01 | 1.01 | -6.48% | 194,924 |
| Nov 5, 2025 | 1.09 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 145,458 |
| Nov 4, 2025 | 1.17 | 1.18 | 1.07 | 1.10 | 1.10 | -8.33% | 158,274 |
| Nov 3, 2025 | 1.23 | 1.25 | 1.17 | 1.20 | 1.20 | -4.00% | 84,694 |
| Oct 31, 2025 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | - | 70,451 |
| Oct 30, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 48,994 |
| Oct 29, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -4.48% | 54,752 |
| Oct 28, 2025 | 1.28 | 1.38 | 1.23 | 1.34 | 1.34 | 3.88% | 132,303 |
| Oct 27, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 76,280 |
| Oct 24, 2025 | 1.21 | 1.30 | 1.19 | 1.27 | 1.27 | 4.96% | 148,594 |
| Oct 23, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 127,325 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -5.60% | 204,260 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 102,424 |
| Oct 20, 2025 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 124,806 |
| Oct 17, 2025 | 1.31 | 1.34 | 1.25 | 1.29 | 1.29 | -3.01% | 121,533 |
| Oct 16, 2025 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | -2.21% | 149,586 |
| Oct 15, 2025 | 1.36 | 1.41 | 1.32 | 1.36 | 1.36 | - | 148,894 |
| Oct 14, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 96,663 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.28 | 1.34 | 1.34 | -5.63% | 293,812 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 246,298 |
| Oct 9, 2025 | 1.50 | 1.56 | 1.45 | 1.47 | 1.47 | - | 288,816 |
| Oct 8, 2025 | 1.46 | 1.69 | 1.45 | 1.47 | 1.47 | 0.68% | 748,453 |
| Oct 7, 2025 | 1.44 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 140,237 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.40 | 1.43 | 1.43 | -4.67% | 164,050 |
| Oct 3, 2025 | 1.55 | 1.58 | 1.46 | 1.50 | 1.50 | -1.96% | 212,398 |
| Oct 2, 2025 | 1.46 | 1.59 | 1.43 | 1.53 | 1.53 | 4.79% | 243,555 |
| Oct 1, 2025 | 1.41 | 1.51 | 1.41 | 1.46 | 1.46 | 2.82% | 148,225 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.35 | 1.42 | 1.42 | -0.70% | 194,427 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | - | 149,993 |
| Sep 26, 2025 | 1.40 | 1.49 | 1.38 | 1.43 | 1.43 | 2.14% | 221,821 |